The Hi-Tech Gears Limited (BOM:522073)
India · Delayed Price · Currency is INR 565.00
+12.50 (2.26%)
At close: Oct 15, 2026
The Hi-Tech Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 2.26% | 134 |
| Oct 14, 2026 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | -1.69% | 3 |
| Oct 8, 2026 | 561.10 | 587.00 | 561.10 | 562.00 | 562.00 | 0.16% | 63 |
| Oct 7, 2026 | 580.00 | 583.00 | 561.10 | 561.10 | 561.10 | 0.20% | 61 |
| Oct 6, 2026 | 600.00 | 600.00 | 560.00 | 560.00 | 560.00 | -4.76% | 120 |
| Oct 5, 2026 | 596.00 | 596.00 | 588.00 | 588.00 | 588.00 | -0.88% | 478 |
| Oct 1, 2026 | 615.00 | 615.00 | 593.25 | 593.25 | 593.25 | -4.74% | 50 |
| Sep 30, 2026 | 622.25 | 623.00 | 622.25 | 622.80 | 622.80 | 0.09% | 30 |
| Sep 29, 2026 | 655.00 | 655.00 | 622.25 | 622.25 | 622.25 | -5.00% | 421 |
| Sep 28, 2026 | 606.30 | 656.30 | 606.30 | 655.00 | 655.00 | 4.79% | 2,404 |
| Sep 25, 2026 | 598.00 | 625.05 | 598.00 | 625.05 | 625.05 | 5.00% | 1,309 |
| Sep 24, 2026 | 573.00 | 595.35 | 573.00 | 595.30 | 595.30 | 4.99% | 407 |
| Sep 23, 2026 | 550.00 | 567.00 | 550.00 | 567.00 | 567.00 | 5.00% | 188 |
| Sep 22, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 35 |
| Sep 21, 2026 | 534.05 | 540.00 | 534.05 | 540.00 | 540.00 | 2.40% | 21 |
| Sep 18, 2026 | 535.10 | 535.10 | 516.00 | 527.35 | 527.35 | -1.61% | 323 |
| Sep 17, 2026 | 545.00 | 545.00 | 536.00 | 536.00 | 536.00 | -1.65% | 4 |
| Sep 16, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.90% | 2 |
| Sep 15, 2026 | 550.20 | 550.25 | 549.95 | 549.95 | 549.95 | -4.33% | 1,026 |
| Sep 10, 2026 | 578.85 | 578.85 | 578.85 | 578.85 | 574.85 | - | 36 |
| Sep 9, 2026 | 584.95 | 584.95 | 563.00 | 578.85 | 574.85 | -1.48% | 49 |
| Sep 8, 2026 | 588.90 | 589.90 | 584.95 | 587.55 | 583.49 | 3.78% | 113 |
| Sep 7, 2026 | 585.00 | 585.00 | 566.15 | 566.15 | 562.24 | 1.60% | 16 |
| Sep 4, 2026 | 568.00 | 568.00 | 557.25 | 557.25 | 553.40 | 0.95% | 26 |
| Sep 3, 2026 | 572.00 | 572.00 | 552.00 | 552.00 | 548.19 | -3.50% | 341 |
| Sep 1, 2026 | 575.00 | 578.00 | 565.00 | 572.00 | 568.05 | -1.21% | 37 |
| Aug 31, 2026 | 583.00 | 583.00 | 575.00 | 579.00 | 575.00 | 4.27% | 124 |
| Aug 27, 2026 | 555.30 | 555.30 | 555.30 | 555.30 | 551.46 | 3.77% | 100 |
| Aug 26, 2026 | 546.00 | 548.40 | 535.10 | 535.10 | 531.40 | -1.86% | 77 |
| Aug 25, 2026 | 545.25 | 545.25 | 545.25 | 545.25 | 541.48 | - | 13 |
| Aug 24, 2026 | 548.00 | 548.00 | 545.25 | 545.25 | 541.48 | -2.20% | 35 |
| Aug 21, 2026 | 541.70 | 557.50 | 530.00 | 557.50 | 553.65 | 4.98% | 63 |
| Aug 19, 2026 | 544.95 | 544.95 | 531.05 | 531.05 | 527.38 | -2.07% | 48 |
| Aug 18, 2026 | 550.00 | 550.00 | 539.00 | 542.25 | 538.50 | 2.25% | 159 |
| Aug 17, 2026 | 545.00 | 565.00 | 530.30 | 530.30 | 526.64 | -1.98% | 113 |
| Aug 13, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 537.26 | 1.12% | 31 |
| Aug 12, 2026 | 550.00 | 550.00 | 535.00 | 535.00 | 531.30 | -3.08% | 122 |
| Aug 11, 2026 | 555.00 | 568.00 | 552.00 | 552.00 | 548.19 | -2.82% | 20 |
| Aug 10, 2026 | 550.30 | 568.00 | 550.30 | 568.00 | 564.07 | -1.05% | 82 |
| Aug 7, 2026 | 570.00 | 575.00 | 560.95 | 574.00 | 570.03 | -2.79% | 218 |
| Aug 6, 2026 | 570.00 | 597.35 | 570.00 | 590.45 | 586.37 | 0.10% | 1,204 |
| Aug 5, 2026 | 598.40 | 598.40 | 542.20 | 589.85 | 585.77 | 3.49% | 1,016 |
| Aug 4, 2026 | 575.00 | 585.00 | 562.20 | 569.95 | 566.01 | -3.60% | 695 |
| Aug 3, 2026 | 575.00 | 603.00 | 560.05 | 591.25 | 587.16 | 2.83% | 378 |
| Jul 31, 2026 | 575.00 | 598.95 | 575.00 | 575.00 | 571.03 | - | 96 |
| Jul 30, 2026 | 570.00 | 575.00 | 570.00 | 575.00 | 571.03 | 1.36% | 52 |
| Jul 28, 2026 | 581.00 | 585.00 | 567.30 | 567.30 | 563.38 | -3.03% | 229 |
| Jul 27, 2026 | 583.00 | 585.00 | 581.10 | 585.00 | 580.96 | 2.25% | 103 |
| Jul 24, 2026 | 582.00 | 582.00 | 572.10 | 572.10 | 568.15 | -3.85% | 126 |
| Jul 23, 2026 | 595.00 | 595.00 | 575.05 | 595.00 | 590.89 | -0.34% | 15 |